Last checked at 8 Aug 2018 07:00
Hammerson plc (the "Company")
Transaction in Own Shares
8 August 2018
The Company announces that on 7 August 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:
No. of shares | Venue | Highest price paid (p) | Lowestprice paid (p) | VWAPpaid per share (p) |
59,751 | London Stock Exchange | 511.4000 | 504.6000 | 506.9406 |
115,790 | BATS Europe | 511.6000 | 504.6000 | 506.1164 |
25,490 | Turquoise | 511.4000 | 504.6000 | 506.9456 |
9,306 | Chi-X Europe | 509.2000 | 504.8000 | 506.0485 |
46,607 | Aquis | 510.0000 | 505.0000 | 506.8288 |
Total: 256,944 | 506.5185 | |||
These share purchases form part of the Company's share buyback programme (the "Programme"), which is expected to be completed over the period from 24 July 2018 to 19 July 2019, details of which were announced on 24 July 2018.
Following cancellation of the above shares repurchased, the Company will have 788,441,337 ordinary shares in issue.
In accordance with the Market Abuse Regulation 596/2014/EU, the schedule below contains detailed information about the purchases made as part of the Programme.
Barbara Lees
Deputy Company Secretary
+44 (0) 20 7887 1000
The announcement above has also been released on the SENS system of the Johannesburg Stock Exchange.
Transaction details - ordinary shares of 25 pence each:
Issuer name: Hammerson plc
Classification: 2.4. Acquisition or disposal of the issuer's own shares
LEI: 213800G1C9KKVVDN1A60
ISIN: GB0004065016
Intermediary name: Deutsche Bank AG, London Branch
Intermediary Code: DEUTGB2L
Timezone: GMT
Currency: GBP
Schedule of purchases - aggregated information:
Date of purchase: 7 August 2018
Number of ordinary shares purchased: 256,944Volume weighted average price paid per share (p): 506.5185
Schedule of purchases - individual transactions:
Transaction date | Transaction Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
07/08/2018 | 08:06:13 | 891 | 509.6 | AQXE | 00543276855TRLO1 |
07/08/2018 | 08:06:13 | 399 | 509.4 | LONX | 00543276857TRLO1 |
07/08/2018 | 08:06:13 | 384 | 509 | LONX | 00543276852TRLO1 |
07/08/2018 | 08:06:13 | 271 | 509 | TURX | 00543276853TRLO1 |
07/08/2018 | 08:06:13 | 379 | 508.6 | LONX | 00543276854TRLO1 |
07/08/2018 | 08:06:13 | 266 | 508.6 | TURX | 00543276856TRLO1 |
07/08/2018 | 08:07:01 | 1024 | 509.8 | AQXE | 00543277142TRLO1 |
07/08/2018 | 08:11:56 | 580 | 510.4 | LONX | 00543279063TRLO1 |
07/08/2018 | 08:11:56 | 39 | 510.4 | LONX | 00543279064TRLO1 |
07/08/2018 | 08:11:57 | 910 | 510.8 | LONX | 00543279066TRLO1 |
07/08/2018 | 08:12:00 | 423 | 511 | LONX | 00543279071TRLO1 |
07/08/2018 | 08:12:00 | 297 | 511 | TURX | 00543279072TRLO1 |
07/08/2018 | 08:12:00 | 621 | 510.6 | AQXE | 00543279073TRLO1 |
07/08/2018 | 08:20:28 | 409 | 511.6 | BTSC | 00543281482TRLO1 |
07/08/2018 | 08:20:28 | 355 | 511.4 | LONX | 00543281483TRLO1 |
07/08/2018 | 08:20:28 | 249 | 511.4 | TURX | 00543281484TRLO1 |
07/08/2018 | 08:22:55 | 357 | 511.4 | LONX | 00543282236TRLO1 |
07/08/2018 | 08:22:55 | 252 | 511.4 | TURX | 00543282237TRLO1 |
07/08/2018 | 08:24:26 | 356 | 511 | LONX | 00543282506TRLO1 |
07/08/2018 | 08:24:26 | 250 | 511 | TURX | 00543282507TRLO1 |
07/08/2018 | 08:40:32 | 617 | 510 | AQXE | 00543285680TRLO1 |
07/08/2018 | 08:41:05 | 100 | 509.8 | BTSC | 00543285906TRLO1 |
07/08/2018 | 08:43:33 | 300 | 510 | BTSC | 00543286576TRLO1 |
07/08/2018 | 08:43:33 | 154 | 510 | BTSC | 00543286577TRLO1 |
07/08/2018 | 08:44:23 | 5 | 510 | LONX | 00543286676TRLO1 |
07/08/2018 | 08:44:23 | 10 | 510 | LONX | 00543286677TRLO1 |
07/08/2018 | 08:44:23 | 568 | 510 | BTSC | 00543286679TRLO1 |
07/08/2018 | 08:46:06 | 357 | 509.8 | LONX | 00543286942TRLO1 |
07/08/2018 | 08:46:06 | 252 | 509.8 | TURX | 00543286944TRLO1 |
07/08/2018 | 09:00:02 | 50 | 509 | LONX | 00543289372TRLO1 |
07/08/2018 | 09:00:02 | 700 | 509 | LONX | 00543289373TRLO1 |
07/08/2018 | 09:00:02 | 493 | 509 | TURX | 00543289374TRLO1 |
07/08/2018 | 09:02:12 | 350 | 508.6 | LONX | 00543289703TRLO1 |
07/08/2018 | 09:02:12 | 246 | 508.6 | TURX | 00543289705TRLO1 |
07/08/2018 | 09:09:19 | 148 | 509.2 | AQXE | 00543291286TRLO1 |
07/08/2018 | 09:09:19 | 891 | 509.2 | AQXE | 00543291288TRLO1 |
07/08/2018 | 09:09:19 | 151 | 509.2 | AQXE | 00543291289TRLO1 |
07/08/2018 | 09:12:10 | 100 | 509.2 | CHIX | 00543291783TRLO1 |
07/08/2018 | 09:13:08 | 723 | 510 | LONX | 00543292240TRLO1 |
07/08/2018 | 09:13:08 | 439 | 510 | TURX | 00543292243TRLO1 |
07/08/2018 | 09:13:08 | 624 | 510 | LONX | 00543292244TRLO1 |
07/08/2018 | 09:13:13 | 1118 | 510 | BTSC | 00543292298TRLO1 |
07/08/2018 | 09:13:13 | 66 | 510 | BTSC | 00543292300TRLO1 |
07/08/2018 | 09:13:18 | 592 | 509.8 | AQXE | 00543292314TRLO1 |
07/08/2018 | 09:13:18 | 347 | 509.6 | LONX | 00543292315TRLO1 |
07/08/2018 | 09:13:18 | 245 | 509.6 | TURX | 00543292316TRLO1 |
07/08/2018 | 09:16:38 | 348 | 509.4 | LONX | 00543293000TRLO1 |
07/08/2018 | 09:16:38 | 245 | 509.4 | TURX | 00543293001TRLO1 |
07/08/2018 | 09:26:46 | 349 | 509 | LONX | 00543295380TRLO1 |
07/08/2018 | 09:26:46 | 349 | 509 | LONX | 00543295381TRLO1 |
07/08/2018 | 09:26:46 | 245 | 509 | TURX | 00543295382TRLO1 |
07/08/2018 | 09:26:46 | 245 | 509 | TURX | 00543295383TRLO1 |
07/08/2018 | 09:29:02 | 700 | 509.2 | LONX | 00543295763TRLO1 |
07/08/2018 | 09:29:02 | 492 | 509.2 | TURX | 00543295764TRLO1 |
07/08/2018 | 09:29:02 | 1 | 509.2 | TURX | 00543295765TRLO1 |
07/08/2018 | 09:31:37 | 1198 | 509.6 | LONX | 00543296263TRLO1 |
07/08/2018 | 09:31:51 | 400 | 509.6 | BTSC | 00543296328TRLO1 |
07/08/2018 | 09:40:17 | 598 | 509.6 | AQXE | 00543297904TRLO1 |
07/08/2018 | 09:40:38 | 354 | 509.6 | AQXE | 00543297986TRLO1 |
07/08/2018 | 09:40:38 | 244 | 509.6 | LONX | 00543297987TRLO1 |
07/08/2018 | 09:44:32 | 599 | 509.3 | BTSC | 00543298757TRLO1 |
07/08/2018 | 09:46:17 | 352 | 509.2 | LONX | 00543299068TRLO1 |
07/08/2018 | 09:46:17 | 247 | 509.2 | TURX | 00543299069TRLO1 |
07/08/2018 | 09:47:06 | 352 | 509 | LONX | 00543299246TRLO1 |
07/08/2018 | 09:47:06 | 247 | 509 | TURX | 00543299247TRLO1 |
07/08/2018 | 09:48:33 | 599 | 509 | AQXE | 00543299570TRLO1 |
07/08/2018 | 09:52:33 | 179 | 509 | CHIX | 00543300543TRLO1 |
07/08/2018 | 09:52:33 | 308 | 509 | LONX | 00543300544TRLO1 |
07/08/2018 | 09:52:33 | 115 | 509 | TURX | 00543300545TRLO1 |
07/08/2018 | 09:55:55 | 355 | 508.6 | LONX | 00543301422TRLO1 |
07/08/2018 | 09:55:55 | 250 | 508.6 | TURX | 00543301423TRLO1 |
07/08/2018 | 09:57:20 | 616 | 508.6 | LONX | 00543301825TRLO1 |
07/08/2018 | 09:57:20 | 434 | 508.6 | TURX | 00543301826TRLO1 |
07/08/2018 | 10:02:07 | 423 | 508.4 | LONX | 00543302893TRLO1 |
07/08/2018 | 10:02:07 | 297 | 508.4 | TURX | 00543302894TRLO1 |
07/08/2018 | 10:02:07 | 609 | 508.2 | AQXE | 00543302900TRLO1 |
07/08/2018 | 10:03:21 | 458 | 508 | LONX | 00543303232TRLO1 |
07/08/2018 | 10:03:21 | 322 | 508 | TURX | 00543303233TRLO1 |
07/08/2018 | 10:05:00 | 740 | 508 | BTSC | 00543303609TRLO1 |
07/08/2018 | 10:05:45 | 1500 | 508.6 | AQXE | 00543303917TRLO1 |
07/08/2018 | 10:05:45 | 297 | 508.6 | AQXE | 00543303918TRLO1 |
07/08/2018 | 10:06:01 | 613 | 508.5 | BTSC | 00543303955TRLO1 |
07/08/2018 | 10:06:11 | 613 | 508.2 | LONX | 00543304019TRLO1 |
07/08/2018 | 10:07:51 | 869 | 508.2 | BTSC | 00543304395TRLO1 |
07/08/2018 | 10:08:59 | 428 | 508.8 | LONX | 00543304690TRLO1 |
07/08/2018 | 10:08:59 | 302 | 508.8 | TURX | 00543304691TRLO1 |
07/08/2018 | 10:09:04 | 696 | 508.8 | BTSC | 00543304711TRLO1 |
07/08/2018 | 10:09:04 | 391 | 508.8 | BTSC | 00543304712TRLO1 |
07/08/2018 | 10:09:04 | 86 | 508.8 | BTSC | 00543304713TRLO1 |
07/08/2018 | 10:10:24 | 361 | 508.4 | LONX | 00543304985TRLO1 |
07/08/2018 | 10:12:18 | 360 | 508.6 | BTSC | 00543305385TRLO1 |
07/08/2018 | 10:13:32 | 868 | 509.2 | AQXE | 00543305626TRLO1 |
07/08/2018 | 10:13:32 | 268 | 509.2 | AQXE | 00543305629TRLO1 |
07/08/2018 | 10:13:32 | 706 | 509.2 | AQXE | 00543305630TRLO1 |
07/08/2018 | 10:13:32 | 56 | 509 | LONX | 00543305627TRLO1 |
07/08/2018 | 10:13:32 | 304 | 509 | LONX | 00543305628TRLO1 |
07/08/2018 | 10:13:32 | 360 | 509 | LONX | 00543305631TRLO1 |
07/08/2018 | 10:13:32 | 254 | 509 | TURX | 00543305632TRLO1 |
07/08/2018 | 10:13:32 | 254 | 508.8 | TURX | 00543305625TRLO1 |
07/08/2018 | 10:14:42 | 318 | 508.6 | LONX | 00543305863TRLO1 |
07/08/2018 | 10:14:42 | 151 | 508.6 | LONX | 00543305864TRLO1 |
07/08/2018 | 10:14:42 | 331 | 508.6 | TURX | 00543305865TRLO1 |
07/08/2018 | 10:14:42 | 412 | 508.6 | LONX | 00543305866TRLO1 |
07/08/2018 | 10:14:42 | 203 | 508.6 | LONX | 00543305867TRLO1 |
07/08/2018 | 10:15:40 | 500 | 508.6 | TURX | 00543306039TRLO1 |
07/08/2018 | 10:15:40 | 318 | 508.6 | LONX | 00543306040TRLO1 |
07/08/2018 | 10:15:40 | 223 | 508.6 | TURX | 00543306041TRLO1 |
07/08/2018 | 10:18:05 | 832 | 508.5 | BTSC | 00543306674TRLO1 |
07/08/2018 | 10:18:05 | 264 | 508.5 | BTSC | 00543306675TRLO1 |
07/08/2018 | 10:18:15 | 616 | 508.4 | AQXE | 00543306700TRLO1 |
07/08/2018 | 10:18:15 | 362 | 508.2 | LONX | 00543306698TRLO1 |
07/08/2018 | 10:18:15 | 254 | 508.2 | TURX | 00543306699TRLO1 |
07/08/2018 | 10:18:34 | 618 | 507.8 | AQXE | 00543306802TRLO1 |
07/08/2018 | 10:18:34 | 364 | 507.6 | LONX | 00543306804TRLO1 |
07/08/2018 | 10:18:34 | 257 | 507.6 | TURX | 00543306805TRLO1 |
07/08/2018 | 10:18:37 | 364 | 507.4 | LONX | 00543306810TRLO1 |
07/08/2018 | 10:18:37 | 256 | 507.4 | TURX | 00543306811TRLO1 |
07/08/2018 | 10:19:06 | 367 | 507.6 | LONX | 00543306946TRLO1 |
07/08/2018 | 10:19:06 | 258 | 507.6 | TURX | 00543306947TRLO1 |
07/08/2018 | 10:19:08 | 409 | 507.8 | BTSC | 00543306948TRLO1 |
07/08/2018 | 10:20:12 | 844 | 507.6 | BTSC | 00543307142TRLO1 |
07/08/2018 | 10:21:02 | 365 | 507.4 | LONX | 00543307292TRLO1 |
07/08/2018 | 10:21:02 | 408 | 507.4 | LONX | 00543307293TRLO1 |
07/08/2018 | 10:21:02 | 2 | 507.4 | TURX | 00543307294TRLO1 |
07/08/2018 | 10:21:02 | 257 | 507.4 | TURX | 00543307295TRLO1 |
07/08/2018 | 10:21:02 | 287 | 507.4 | TURX | 00543307296TRLO1 |
07/08/2018 | 10:21:56 | 182 | 507 | LONX | 00543307499TRLO1 |
07/08/2018 | 10:21:56 | 182 | 507 | TURX | 00543307500TRLO1 |
07/08/2018 | 10:21:56 | 185 | 507 | LONX | 00543307501TRLO1 |
07/08/2018 | 10:21:56 | 76 | 507 | TURX | 00543307502TRLO1 |
07/08/2018 | 10:22:31 | 626 | 507.2 | LONX | 00543307643TRLO1 |
07/08/2018 | 10:22:58 | 85 | 507 | TURX | 00543307700TRLO1 |
07/08/2018 | 10:22:58 | 367 | 507 | LONX | 00543307701TRLO1 |
07/08/2018 | 10:22:58 | 259 | 507 | TURX | 00543307702TRLO1 |
07/08/2018 | 10:22:58 | 626 | 507 | BTSC | 00543307704TRLO1 |
07/08/2018 | 10:23:52 | 626 | 507 | BTSC | 00543307929TRLO1 |
07/08/2018 | 10:26:51 | 76 | 507.6 | LONX | 00543308524TRLO1 |
07/08/2018 | 10:26:52 | 627 | 507.6 | AQXE | 00543308531TRLO1 |
07/08/2018 | 10:26:52 | 1864 | 507.4 | BTSC | 00543308530TRLO1 |
07/08/2018 | 10:27:57 | 301 | 507.4 | LONX | 00543308708TRLO1 |
07/08/2018 | 10:27:57 | 259 | 507.4 | TURX | 00543308709TRLO1 |
07/08/2018 | 10:27:57 | 68 | 507.4 | LONX | 00543308710TRLO1 |
07/08/2018 | 10:29:51 | 1 | 507 | BTSC | 00543309051TRLO1 |
07/08/2018 | 10:30:08 | 369 | 506.8 | LONX | 00543309143TRLO1 |
07/08/2018 | 10:30:08 | 259 | 506.8 | TURX | 00543309144TRLO1 |
07/08/2018 | 10:30:40 | 630 | 507.2 | AQXE | 00543309296TRLO1 |
07/08/2018 | 10:30:40 | 1650 | 507 | BTSC | 00543309297TRLO1 |
07/08/2018 | 10:30:41 | 1172 | 507 | BTSC | 00543309299TRLO1 |
07/08/2018 | 10:31:07 | 1262 | 507 | BTSC | 00543309391TRLO1 |
07/08/2018 | 10:33:09 | 371 | 507 | LONX | 00543309722TRLO1 |
07/08/2018 | 10:33:09 | 261 | 507 | TURX | 00543309723TRLO1 |
07/08/2018 | 10:33:35 | 581 | 507 | BTSC | 00543309781TRLO1 |
07/08/2018 | 10:34:45 | 633 | 507 | BTSC | 00543309994TRLO1 |
07/08/2018 | 10:36:38 | 409 | 507.4 | BTSC | 00543310403TRLO1 |
07/08/2018 | 10:36:38 | 227 | 507.4 | BTSC | 00543310404TRLO1 |
07/08/2018 | 10:36:43 | 577 | 507.2 | LONX | 00543310417TRLO1 |
07/08/2018 | 10:36:43 | 58 | 507.2 | LONX | 00543310418TRLO1 |
07/08/2018 | 10:38:11 | 373 | 507 | LONX | 00543310639TRLO1 |
07/08/2018 | 10:38:11 | 262 | 507 | TURX | 00543310640TRLO1 |
07/08/2018 | 10:38:33 | 764 | 507.2 | BTSC | 00543310684TRLO1 |
07/08/2018 | 10:38:53 | 764 | 507.4 | BTSC | 00543310713TRLO1 |
07/08/2018 | 10:41:05 | 200 | 507.2 | BTSC | 00543311104TRLO1 |
07/08/2018 | 10:41:05 | 35 | 507.2 | BTSC | 00543311105TRLO1 |
07/08/2018 | 10:41:05 | 42 | 507.2 | CHIX | 00543311106TRLO1 |
07/08/2018 | 10:41:05 | 361 | 507.2 | CHIX | 00543311107TRLO1 |
07/08/2018 | 10:41:54 | 529 | 507.4 | BTSC | 00543311326TRLO1 |
07/08/2018 | 10:41:54 | 111 | 507.4 | BTSC | 00543311327TRLO1 |
07/08/2018 | 10:41:54 | 639 | 507.4 | BTSC | 00543311328TRLO1 |
07/08/2018 | 10:44:14 | 639 | 506.8 | AQXE | 00543311885TRLO1 |
07/08/2018 | 10:44:51 | 639 | 506.8 | LONX | 00543312017TRLO1 |
07/08/2018 | 10:45:01 | 73 | 506.8 | LONX | 00543312074TRLO1 |
07/08/2018 | 10:48:13 | 1386 | 507 | BTSC | 00543312799TRLO1 |
07/08/2018 | 10:48:14 | 1278 | 507.1 | BTSC | 00543312811TRLO1 |
07/08/2018 | 10:52:26 | 420 | 507.2 | LONX | 00543313737TRLO1 |
07/08/2018 | 10:52:26 | 219 | 507.2 | LONX | 00543313738TRLO1 |
07/08/2018 | 10:52:51 | 639 | 507 | AQXE | 00543313835TRLO1 |
07/08/2018 | 10:52:51 | 287 | 507 | AQXE | 00543313836TRLO1 |
07/08/2018 | 10:52:51 | 352 | 507 | LONX | 00543313837TRLO1 |
07/08/2018 | 10:53:36 | 639 | 507.2 | AQXE | 00543313954TRLO1 |
07/08/2018 | 10:53:36 | 560 | 507 | LONX | 00543313953TRLO1 |
07/08/2018 | 10:55:48 | 639 | 507.6 | AQXE | 00543314335TRLO1 |
07/08/2018 | 10:56:15 | 376 | 507 | LONX | 00543314432TRLO1 |
07/08/2018 | 10:56:15 | 264 | 507 | TURX | 00543314433TRLO1 |
07/08/2018 | 10:56:39 | 400 | 507.2 | TURX | 00543314509TRLO1 |
07/08/2018 | 10:58:52 | 641 | 506.6 | BTSC | 00543314845TRLO1 |
07/08/2018 | 11:01:32 | 933 | 506.5 | BTSC | 00543315380TRLO1 |
07/08/2018 | 11:01:32 | 351 | 506.5 | BTSC | 00543315381TRLO1 |
07/08/2018 | 11:03:57 | 377 | 506.4 | LONX | 00543315829TRLO1 |
07/08/2018 | 11:03:57 | 266 | 506.4 | TURX | 00543315830TRLO1 |
07/08/2018 | 11:05:26 | 377 | 506.2 | LONX | 00543316026TRLO1 |
07/08/2018 | 11:05:26 | 266 | 506.2 | TURX | 00543316027TRLO1 |
07/08/2018 | 11:05:34 | 22 | 506.2 | LONX | 00543316050TRLO1 |
07/08/2018 | 11:05:34 | 335 | 506.2 | LONX | 00543316051TRLO1 |
07/08/2018 | 11:05:39 | 377 | 505.8 | LONX | 00543316070TRLO1 |
07/08/2018 | 11:05:49 | 643 | 505.8 | BTSC | 00543316103TRLO1 |
07/08/2018 | 11:06:11 | 266 | 505.6 | TURX | 00543316175TRLO1 |
07/08/2018 | 11:06:11 | 231 | 505.6 | LONX | 00543316176TRLO1 |
07/08/2018 | 11:06:11 | 146 | 505.6 | LONX | 00543316177TRLO1 |
07/08/2018 | 11:06:38 | 409 | 506.2 | BTSC | 00543316225TRLO1 |
07/08/2018 | 11:06:38 | 391 | 506.2 | BTSC | 00543316226TRLO1 |
07/08/2018 | 11:06:41 | 336 | 506 | TURX | 00543316234TRLO1 |
07/08/2018 | 11:06:41 | 478 | 506 | LONX | 00543316235TRLO1 |
07/08/2018 | 11:06:51 | 433 | 505.8 | LONX | 00543316274TRLO1 |
07/08/2018 | 11:06:51 | 305 | 505.8 | TURX | 00543316275TRLO1 |
07/08/2018 | 11:06:51 | 377 | 505.6 | LONX | 00543316276TRLO1 |
07/08/2018 | 11:08:05 | 643 | 506 | AQXE | 00543316391TRLO1 |
07/08/2018 | 11:08:05 | 218 | 505.8 | LONX | 00543316388TRLO1 |
07/08/2018 | 11:08:05 | 159 | 505.8 | LONX | 00543316389TRLO1 |
07/08/2018 | 11:08:05 | 231 | 505.8 | TURX | 00543316390TRLO1 |
07/08/2018 | 11:11:59 | 268 | 505.6 | LONX | 00543316884TRLO1 |
07/08/2018 | 11:11:59 | 204 | 505.6 | LONX | 00543316885TRLO1 |
07/08/2018 | 11:11:59 | 333 | 505.6 | TURX | 00543316886TRLO1 |
07/08/2018 | 11:12:00 | 377 | 505.4 | LONX | 00543316895TRLO1 |
07/08/2018 | 11:12:00 | 643 | 505.4 | AQXE | 00543316896TRLO1 |
07/08/2018 | 11:13:07 | 333 | 505.6 | TURX | 00543317053TRLO1 |
07/08/2018 | 11:14:13 | 1303 | 505.8 | BTSC | 00543317214TRLO1 |
07/08/2018 | 11:17:01 | 500 | 504.8 | TURX | 00543317731TRLO1 |
07/08/2018 | 11:18:24 | 1388 | 505 | BTSC | 00543317981TRLO1 |
07/08/2018 | 11:21:33 | 1017 | 505 | BTSC | 00543318347TRLO1 |
07/08/2018 | 11:22:57 | 387 | 505.4 | LONX | 00543318627TRLO1 |
07/08/2018 | 11:22:57 | 273 | 505.4 | TURX | 00543318628TRLO1 |
07/08/2018 | 11:24:58 | 1233 | 505.5 | BTSC | 00543318976TRLO1 |
07/08/2018 | 11:28:24 | 1063 | 505.2 | BTSC | 00543319552TRLO1 |
07/08/2018 | 11:30:22 | 78 | 505.2 | CHIX | 00543319876TRLO1 |
07/08/2018 | 11:30:22 | 184 | 505.2 | CHIX | 00543319877TRLO1 |
07/08/2018 | 11:30:22 | 567 | 505.2 | LONX | 00543319878TRLO1 |
07/08/2018 | 11:32:49 | 1436 | 505.3 | BTSC | 00543320182TRLO1 |
07/08/2018 | 11:35:23 | 654 | 505.4 | AQXE | 00543320737TRLO1 |
07/08/2018 | 11:36:24 | 362 | 504.8 | TURX | 00543321000TRLO1 |
07/08/2018 | 11:37:48 | 747 | 505.2 | LONX | 00543321208TRLO1 |
07/08/2018 | 11:39:47 | 1420 | 505.4 | BTSC | 00543321634TRLO1 |
07/08/2018 | 11:44:47 | 819 | 505.5 | BTSC | 00543322523TRLO1 |
07/08/2018 | 11:48:04 | 880 | 505.6 | BTSC | 00543323016TRLO1 |
07/08/2018 | 11:48:04 | 359 | 505.6 | BTSC | 00543323017TRLO1 |
07/08/2018 | 11:48:23 | 616 | 505.4 | LONX | 00543323190TRLO1 |
07/08/2018 | 11:48:23 | 434 | 505.4 | TURX | 00543323191TRLO1 |
07/08/2018 | 11:53:31 | 408 | 505.2 | LONX | 00543324011TRLO1 |
07/08/2018 | 11:53:31 | 287 | 505.2 | TURX | 00543324012TRLO1 |
07/08/2018 | 11:53:31 | 287 | 505 | LONX | 00543324013TRLO1 |
07/08/2018 | 11:53:32 | 339 | 505 | TURX | 00543324016TRLO1 |
07/08/2018 | 11:53:32 | 194 | 505 | LONX | 00543324017TRLO1 |
07/08/2018 | 11:53:32 | 274 | 505 | TURX | 00543324018TRLO1 |
07/08/2018 | 11:56:58 | 876 | 504.8 | BTSC | 00543324616TRLO1 |
07/08/2018 | 11:57:25 | 6 | 504.6 | LONX | 00543324746TRLO1 |
07/08/2018 | 11:58:49 | 296 | 505 | LONX | 00543325060TRLO1 |
07/08/2018 | 11:58:49 | 143 | 505 | LONX | 00543325061TRLO1 |
07/08/2018 | 11:58:55 | 322 | 504.6 | TURX | 00543325074TRLO1 |
07/08/2018 | 11:59:44 | 810 | 504.9 | BTSC | 00543325222TRLO1 |
07/08/2018 | 12:02:02 | 505 | 504.8 | LONX | 00543325431TRLO1 |
07/08/2018 | 12:02:02 | 355 | 504.8 | TURX | 00543325432TRLO1 |
07/08/2018 | 12:03:31 | 726 | 505 | AQXE | 00543325779TRLO1 |
07/08/2018 | 12:05:19 | 300 | 504.8 | CHIX | 00543326104TRLO1 |
07/08/2018 | 12:05:19 | 204 | 504.8 | LONX | 00543326105TRLO1 |
07/08/2018 | 12:06:46 | 74 | 504.8 | LONX | 00543326329TRLO1 |
07/08/2018 | 12:06:49 | 215 | 504.6 | LONX | 00543326337TRLO1 |
07/08/2018 | 12:06:51 | 20 | 504.6 | TURX | 00543326340TRLO1 |
07/08/2018 | 12:06:51 | 267 | 504.6 | LONX | 00543326341TRLO1 |
07/08/2018 | 12:06:57 | 185 | 504.6 | TURX | 00543326350TRLO1 |
07/08/2018 | 12:06:57 | 134 | 504.6 | TURX | 00543326351TRLO1 |
07/08/2018 | 12:09:23 | 988 | 504.6 | BTSC | 00543326776TRLO1 |
07/08/2018 | 12:12:18 | 989 | 504.8 | BTSC | 00543327183TRLO1 |
07/08/2018 | 12:12:42 | 75 | 505.6 | CHIX | 00543327251TRLO1 |
07/08/2018 | 12:12:43 | 587 | 506.4 | LONX | 00543327252TRLO1 |
07/08/2018 | 12:12:43 | 413 | 506.4 | TURX | 00543327253TRLO1 |
07/08/2018 | 12:15:53 | 960 | 505 | BTSC | 00543327721TRLO1 |
07/08/2018 | 12:18:39 | 352 | 505.4 | LONX | 00543328191TRLO1 |
07/08/2018 | 12:19:21 | 1015 | 505.7 | BTSC | 00543328264TRLO1 |
07/08/2018 | 12:22:01 | 1047 | 506 | AQXE | 00543328682TRLO1 |
07/08/2018 | 12:24:47 | 1530 | 505.8 | BTSC | 00543329053TRLO1 |
07/08/2018 | 12:28:05 | 357 | 505.4 | TURX | 00543329540TRLO1 |
07/08/2018 | 12:28:05 | 506 | 505.4 | LONX | 00543329541TRLO1 |
07/08/2018 | 12:30:24 | 844 | 505.8 | AQXE | 00543329898TRLO1 |
07/08/2018 | 12:32:34 | 835 | 505.8 | AQXE | 00543330276TRLO1 |
07/08/2018 | 12:35:04 | 969 | 505.8 | AQXE | 00543330685TRLO1 |
07/08/2018 | 12:37:24 | 1508 | 505.6 | BTSC | 00543330953TRLO1 |
07/08/2018 | 12:41:46 | 1657 | 505.4 | BTSC | 00543331768TRLO1 |
07/08/2018 | 12:45:03 | 880 | 505.8 | AQXE | 00543332332TRLO1 |
07/08/2018 | 12:47:11 | 973 | 505.8 | AQXE | 00543332692TRLO1 |
07/08/2018 | 12:49:06 | 22 | 506 | CHIX | 00543333043TRLO1 |
07/08/2018 | 12:49:06 | 773 | 506 | LONX | 00543333044TRLO1 |
07/08/2018 | 12:51:36 | 1218 | 505.6 | BTSC | 00543333619TRLO1 |
07/08/2018 | 12:53:57 | 925 | 505.6 | LONX | 00543334095TRLO1 |
07/08/2018 | 12:57:03 | 1668 | 505.5 | BTSC | 00543334940TRLO1 |
07/08/2018 | 13:00:35 | 880 | 505.2 | LONX | 00543335654TRLO1 |
07/08/2018 | 13:02:08 | 791 | 505.2 | LONX | 00543336022TRLO1 |
07/08/2018 | 13:04:44 | 1632 | 505.3 | BTSC | 00543336656TRLO1 |
07/08/2018 | 13:08:00 | 320 | 505.4 | TURX | 00543337273TRLO1 |
07/08/2018 | 13:08:00 | 560 | 505.2 | TURX | 00543337272TRLO1 |
07/08/2018 | 13:10:57 | 1625 | 505.6 | BTSC | 00543337866TRLO1 |
07/08/2018 | 13:14:14 | 100 | 505.6 | CHIX | 00543338402TRLO1 |
07/08/2018 | 13:14:14 | 710 | 505.6 | LONX | 00543338403TRLO1 |
07/08/2018 | 13:15:24 | 440 | 505.4 | LONX | 00543338569TRLO1 |
07/08/2018 | 13:15:24 | 310 | 505.4 | TURX | 00543338570TRLO1 |
07/08/2018 | 13:17:34 | 737 | 505.6 | AQXE | 00543338954TRLO1 |
07/08/2018 | 13:20:01 | 963 | 505.6 | AQXE | 00543339301TRLO1 |
07/08/2018 | 13:21:28 | 440 | 505.4 | LONX | 00543339524TRLO1 |
07/08/2018 | 13:21:28 | 310 | 505.4 | TURX | 00543339525TRLO1 |
07/08/2018 | 13:23:58 | 840 | 505.6 | LONX | 00543340003TRLO1 |
07/08/2018 | 13:26:19 | 1131 | 505.6 | BTSC | 00543340769TRLO1 |
07/08/2018 | 13:28:13 | 320 | 505.8 | BTSC | 00543341382TRLO1 |
07/08/2018 | 13:28:13 | 200 | 505.8 | BTSC | 00543341383TRLO1 |
07/08/2018 | 13:28:13 | 273 | 505.8 | LONX | 00543341384TRLO1 |
07/08/2018 | 13:30:09 | 1255 | 505.6 | BTSC | 00543341966TRLO1 |
07/08/2018 | 13:32:10 | 1078 | 505.6 | BTSC | 00543342512TRLO1 |
07/08/2018 | 13:33:31 | 781 | 505.8 | AQXE | 00543342942TRLO1 |
07/08/2018 | 13:35:01 | 100 | 505.8 | BTSC | 00543343323TRLO1 |
07/08/2018 | 13:35:01 | 54 | 505.8 | LONX | 00543343324TRLO1 |
07/08/2018 | 13:35:01 | 559 | 505.8 | LONX | 00543343325TRLO1 |
07/08/2018 | 13:35:01 | 5 | 505.8 | LONX | 00543343326TRLO1 |
07/08/2018 | 13:35:01 | 138 | 505.8 | LONX | 00543343327TRLO1 |
07/08/2018 | 13:36:41 | 1128 | 505.7 | BTSC | 00543343689TRLO1 |
07/08/2018 | 13:39:47 | 1176 | 505.7 | BTSC | 00543344530TRLO1 |
07/08/2018 | 13:39:47 | 377 | 505.7 | BTSC | 00543344531TRLO1 |
07/08/2018 | 13:41:36 | 881 | 505.8 | AQXE | 00543345017TRLO1 |
07/08/2018 | 13:43:13 | 1151 | 505.6 | BTSC | 00543345425TRLO1 |
07/08/2018 | 13:44:50 | 289 | 505.4 | TURX | 00543345894TRLO1 |
07/08/2018 | 13:44:50 | 411 | 505.4 | LONX | 00543345895TRLO1 |
07/08/2018 | 13:46:25 | 848 | 505.4 | AQXE | 00543346300TRLO1 |
07/08/2018 | 13:49:31 | 1098 | 505.6 | AQXE | 00543346905TRLO1 |
07/08/2018 | 13:51:00 | 971 | 505.6 | AQXE | 00543347253TRLO1 |
07/08/2018 | 13:53:30 | 572 | 505.6 | CHIX | 00543347892TRLO1 |
07/08/2018 | 13:53:30 | 395 | 505.6 | LONX | 00543347893TRLO1 |
07/08/2018 | 13:53:30 | 77 | 505.6 | LONX | 00543347894TRLO1 |
07/08/2018 | 13:54:54 | 155 | 505.6 | AQXE | 00543348131TRLO1 |
07/08/2018 | 13:54:54 | 733 | 505.6 | AQXE | 00543348132TRLO1 |
07/08/2018 | 13:56:54 | 1416 | 505.7 | BTSC | 00543348769TRLO1 |
07/08/2018 | 13:58:30 | 512 | 505.2 | LONX | 00543349563TRLO1 |
07/08/2018 | 13:58:30 | 360 | 505.2 | TURX | 00543349564TRLO1 |
07/08/2018 | 14:00:21 | 684 | 505.4 | AQXE | 00543350361TRLO1 |
07/08/2018 | 14:01:40 | 500 | 505.4 | CHIX | 00543350701TRLO1 |
07/08/2018 | 14:01:40 | 365 | 505.4 | LONX | 00543350702TRLO1 |
07/08/2018 | 14:03:27 | 934 | 505.6 | BTSC | 00543351097TRLO1 |
07/08/2018 | 14:04:33 | 681 | 506 | AQXE | 00543351420TRLO1 |
07/08/2018 | 14:06:32 | 674 | 506.2 | BTSC | 00543352016TRLO1 |
07/08/2018 | 14:06:32 | 409 | 506.2 | BTSC | 00543352017TRLO1 |
07/08/2018 | 14:08:54 | 829 | 506 | BTSC | 00543352599TRLO1 |
07/08/2018 | 14:10:00 | 546 | 506.2 | CHIX | 00543352974TRLO1 |
07/08/2018 | 14:10:00 | 209 | 506.2 | LONX | 00543352975TRLO1 |
07/08/2018 | 14:10:00 | 94 | 506.2 | LONX | 00543352976TRLO1 |
07/08/2018 | 14:11:55 | 465 | 505.8 | LONX | 00543353600TRLO1 |
07/08/2018 | 14:11:55 | 327 | 505.8 | TURX | 00543353601TRLO1 |
07/08/2018 | 14:12:23 | 469 | 505.6 | LONX | 00543353762TRLO1 |
07/08/2018 | 14:14:34 | 100 | 506 | BTSC | 00543354384TRLO1 |
07/08/2018 | 14:14:34 | 620 | 506 | LONX | 00543354385TRLO1 |
07/08/2018 | 14:14:48 | 475 | 505.6 | LONX | 00543354525TRLO1 |
07/08/2018 | 14:17:06 | 751 | 505.8 | BTSC | 00543355313TRLO1 |
07/08/2018 | 14:18:34 | 746 | 506.1 | BTSC | 00543355928TRLO1 |
07/08/2018 | 14:19:49 | 13 | 506.2 | BTSC | 00543356323TRLO1 |
07/08/2018 | 14:19:49 | 980 | 506.2 | AQXE | 00543356324TRLO1 |
07/08/2018 | 14:22:45 | 1210 | 506.4 | AQXE | 00543357057TRLO1 |
07/08/2018 | 14:23:50 | 805 | 506.2 | BTSC | 00543357555TRLO1 |
07/08/2018 | 14:25:15 | 741 | 506.4 | BTSC | 00543358231TRLO1 |
07/08/2018 | 14:25:43 | 851 | 506.2 | LONX | 00543358422TRLO1 |
07/08/2018 | 14:28:00 | 829 | 506.4 | AQXE | 00543359258TRLO1 |
07/08/2018 | 14:29:44 | 1155 | 506.1 | BTSC | 00543359981TRLO1 |
07/08/2018 | 14:29:44 | 379 | 506.1 | BTSC | 00543359982TRLO1 |
07/08/2018 | 14:30:59 | 740 | 505.6 | BTSC | 00543360988TRLO1 |
07/08/2018 | 14:31:46 | 733 | 505.6 | BTSC | 00543361478TRLO1 |
07/08/2018 | 14:32:41 | 735 | 505.6 | BTSC | 00543361995TRLO1 |
07/08/2018 | 14:33:54 | 726 | 505.6 | BTSC | 00543362822TRLO1 |
07/08/2018 | 14:35:15 | 761 | 505.6 | BTSC | 00543363705TRLO1 |
07/08/2018 | 14:36:18 | 495 | 505.4 | LONX | 00543364331TRLO1 |
07/08/2018 | 14:36:18 | 275 | 505.4 | TURX | 00543364332TRLO1 |
07/08/2018 | 14:36:18 | 73 | 505.4 | TURX | 00543364333TRLO1 |
07/08/2018 | 14:36:31 | 452 | 505.2 | TURX | 00543364410TRLO1 |
07/08/2018 | 14:36:40 | 821 | 505.3 | BTSC | 00543364479TRLO1 |
07/08/2018 | 14:38:03 | 816 | 505.4 | BTSC | 00543365083TRLO1 |
07/08/2018 | 14:39:16 | 493 | 505.4 | LONX | 00543365689TRLO1 |
07/08/2018 | 14:39:16 | 347 | 505.4 | TURX | 00543365690TRLO1 |
07/08/2018 | 14:39:52 | 820 | 505.4 | BTSC | 00543365906TRLO1 |
07/08/2018 | 14:40:50 | 821 | 505.8 | BTSC | 00543366466TRLO1 |
07/08/2018 | 14:42:20 | 87 | 505.6 | LONX | 00543367117TRLO1 |
07/08/2018 | 14:42:20 | 312 | 505.6 | LONX | 00543367118TRLO1 |
07/08/2018 | 14:42:20 | 281 | 505.6 | TURX | 00543367119TRLO1 |
07/08/2018 | 14:42:20 | 509 | 505.6 | LONX | 00543367120TRLO1 |
07/08/2018 | 14:42:20 | 359 | 505.6 | TURX | 00543367121TRLO1 |
07/08/2018 | 14:43:57 | 895 | 505.6 | BTSC | 00543367814TRLO1 |
07/08/2018 | 14:45:12 | 823 | 505.8 | BTSC | 00543368319TRLO1 |
07/08/2018 | 14:46:16 | 393 | 505.6 | LONX | 00543368672TRLO1 |
07/08/2018 | 14:46:16 | 30 | 505.6 | LONX | 00543368673TRLO1 |
07/08/2018 | 14:46:16 | 297 | 505.6 | TURX | 00543368674TRLO1 |
07/08/2018 | 14:46:35 | 417 | 506 | LONX | 00543368829TRLO1 |
07/08/2018 | 14:47:33 | 818 | 506 | BTSC | 00543369276TRLO1 |
07/08/2018 | 14:48:26 | 2 | 505.8 | TURX | 00543369594TRLO1 |
07/08/2018 | 14:48:26 | 430 | 505.8 | LONX | 00543369595TRLO1 |
07/08/2018 | 14:48:26 | 301 | 505.8 | TURX | 00543369596TRLO1 |
07/08/2018 | 14:50:17 | 831 | 505.5 | BTSC | 00543370543TRLO1 |
07/08/2018 | 14:51:52 | 808 | 505.5 | BTSC | 00543371445TRLO1 |
07/08/2018 | 14:51:52 | 481 | 505.4 | LONX | 00543371446TRLO1 |
07/08/2018 | 14:51:52 | 339 | 505.4 | TURX | 00543371450TRLO1 |
07/08/2018 | 14:53:44 | 849 | 505.4 | BTSC | 00543372363TRLO1 |
07/08/2018 | 14:55:23 | 1356 | 505.4 | AQXE | 00543373267TRLO1 |
07/08/2018 | 14:56:33 | 1147 | 505.4 | BTSC | 00543373944TRLO1 |
07/08/2018 | 14:56:33 | 60 | 505.4 | BTSC | 00543373945TRLO1 |
07/08/2018 | 14:58:41 | 892 | 505.6 | BTSC | 00543374939TRLO1 |
07/08/2018 | 14:59:44 | 1046 | 506 | BTSC | 00543375524TRLO1 |
07/08/2018 | 15:00:34 | 928 | 505.8 | BTSC | 00543375986TRLO1 |
07/08/2018 | 15:01:30 | 894 | 505.8 | BTSC | 00543376426TRLO1 |
07/08/2018 | 15:02:23 | 905 | 505.7 | BTSC | 00543376837TRLO1 |
07/08/2018 | 15:03:18 | 1109 | 505.7 | BTSC | 00543377125TRLO1 |
07/08/2018 | 15:04:56 | 1341 | 505.4 | BTSC | 00543377910TRLO1 |
07/08/2018 | 15:06:26 | 1208 | 505.4 | BTSC | 00543378827TRLO1 |
07/08/2018 | 15:08:03 | 931 | 505.3 | BTSC | 00543379516TRLO1 |
07/08/2018 | 15:09:01 | 926 | 505.1 | BTSC | 00543379941TRLO1 |
07/08/2018 | 15:10:40 | 102 | 505.2 | BTSC | 00543380756TRLO1 |
07/08/2018 | 15:10:40 | 998 | 505.2 | CHIX | 00543380757TRLO1 |
07/08/2018 | 15:11:57 | 981 | 505.5 | BTSC | 00543381547TRLO1 |
07/08/2018 | 15:13:38 | 993 | 505.6 | BTSC | 00543382604TRLO1 |
07/08/2018 | 15:14:00 | 754 | 505.6 | AQXE | 00543382757TRLO1 |
07/08/2018 | 15:15:18 | 985 | 505.6 | BTSC | 00543383422TRLO1 |
07/08/2018 | 15:17:19 | 1134 | 505.8 | CHIX | 00543384361TRLO1 |
07/08/2018 | 15:17:19 | 204 | 505.8 | LONX | 00543384362TRLO1 |
07/08/2018 | 15:18:11 | 1206 | 505.7 | BTSC | 00543384850TRLO1 |
07/08/2018 | 15:20:07 | 860 | 505.8 | LONX | 00543385941TRLO1 |
07/08/2018 | 15:21:02 | 1021 | 505.7 | BTSC | 00543386469TRLO1 |
07/08/2018 | 15:22:14 | 991 | 505.8 | BTSC | 00543386956TRLO1 |
07/08/2018 | 15:23:59 | 729 | 506 | AQXE | 00543387674TRLO1 |
07/08/2018 | 15:24:40 | 977 | 505.7 | BTSC | 00543387977TRLO1 |
07/08/2018 | 15:26:07 | 990 | 505.4 | BTSC | 00543388670TRLO1 |
07/08/2018 | 15:27:53 | 1004 | 505.6 | AQXE | 00543389431TRLO1 |
07/08/2018 | 15:28:39 | 1003 | 505.4 | BTSC | 00543389931TRLO1 |
07/08/2018 | 15:28:39 | 5 | 505.4 | BTSC | 00543389932TRLO1 |
07/08/2018 | 15:29:59 | 1141 | 505.4 | BTSC | 00543390593TRLO1 |
07/08/2018 | 15:30:51 | 1029 | 505.3 | BTSC | 00543391013TRLO1 |
07/08/2018 | 15:31:57 | 1120 | 505.5 | BTSC | 00543391453TRLO1 |
07/08/2018 | 15:33:09 | 1034 | 505.5 | BTSC | 00543392039TRLO1 |
07/08/2018 | 15:35:42 | 486 | 505.2 | LONX | 00543393043TRLO1 |
07/08/2018 | 15:35:42 | 342 | 505.2 | TURX | 00543393044TRLO1 |
07/08/2018 | 15:36:59 | 1500 | 505.8 | AQXE | 00543393469TRLO1 |
07/08/2018 | 15:36:59 | 551 | 505.8 | AQXE | 00543393471TRLO1 |
07/08/2018 | 15:36:59 | 1039 | 505.6 | BTSC | 00543393466TRLO1 |
07/08/2018 | 15:38:24 | 655 | 505.8 | LONX | 00543394248TRLO1 |
07/08/2018 | 15:46:56 | 789 | 505.4 | AQXE | 00543397691TRLO1 |
07/08/2018 | 15:46:56 | 324 | 505.4 | AQXE | 00543397692TRLO1 |
07/08/2018 | 15:46:56 | 700 | 505.4 | CHIX | 00543397693TRLO1 |
07/08/2018 | 15:46:56 | 317 | 505.4 | CHIX | 00543397694TRLO1 |
07/08/2018 | 15:47:02 | 300 | 505.4 | BTSC | 00543397714TRLO1 |
07/08/2018 | 15:47:02 | 432 | 505.4 | CHIX | 00543397715TRLO1 |
07/08/2018 | 15:47:05 | 305 | 505.4 | TURX | 00543397734TRLO1 |
07/08/2018 | 15:47:05 | 414 | 505.4 | LONX | 00543397735TRLO1 |
07/08/2018 | 15:47:05 | 19 | 505.4 | LONX | 00543397736TRLO1 |
07/08/2018 | 15:47:10 | 100 | 505.4 | BTSC | 00543397749TRLO1 |
07/08/2018 | 15:47:10 | 3 | 505.4 | CHIX | 00543397750TRLO1 |
07/08/2018 | 15:47:10 | 28 | 505.4 | LONX | 00543397751TRLO1 |
07/08/2018 | 15:48:33 | 767 | 505.4 | AQXE | 00543398212TRLO1 |
07/08/2018 | 15:49:36 | 317 | 505.2 | TURX | 00543398614TRLO1 |
07/08/2018 | 15:49:36 | 172 | 505.2 | LONX | 00543398615TRLO1 |
07/08/2018 | 15:49:36 | 265 | 505.2 | LONX | 00543398616TRLO1 |
07/08/2018 | 15:50:47 | 1250 | 505.8 | LONX | 00543399231TRLO1 |
07/08/2018 | 15:50:47 | 648 | 505.8 | LONX | 00543399232TRLO1 |
07/08/2018 | 15:50:47 | 311 | 505.8 | LONX | 00543399233TRLO1 |
07/08/2018 | 15:51:52 | 1500 | 506.4 | AQXE | 00543399707TRLO1 |
07/08/2018 | 15:51:52 | 78 | 506.4 | LONX | 00543399708TRLO1 |
07/08/2018 | 15:51:57 | 28 | 506.4 | BTSC | 00543399724TRLO1 |
07/08/2018 | 15:51:57 | 57 | 506.4 | CHIX | 00543399725TRLO1 |
07/08/2018 | 15:51:57 | 292 | 506.4 | TURX | 00543399726TRLO1 |
07/08/2018 | 15:51:57 | 412 | 506.4 | LONX | 00543399727TRLO1 |
07/08/2018 | 15:53:09 | 400 | 506.4 | CHIX | 00543400135TRLO1 |
07/08/2018 | 15:54:19 | 100 | 506.6 | BTSC | 00543400506TRLO1 |
07/08/2018 | 15:54:19 | 1161 | 506.6 | CHIX | 00543400507TRLO1 |
07/08/2018 | 15:54:19 | 277 | 506.6 | LONX | 00543400508TRLO1 |
07/08/2018 | 15:55:17 | 1300 | 506.8 | LONX | 00543400990TRLO1 |
07/08/2018 | 15:57:06 | 753 | 507.1 | BTSC | 00543401627TRLO1 |
07/08/2018 | 15:58:40 | 1500 | 507.6 | AQXE | 00543402302TRLO1 |
07/08/2018 | 15:59:00 | 751 | 507.6 | BTSC | 00543402402TRLO1 |
07/08/2018 | 15:59:04 | 700 | 507.4 | CHIX | 00543402446TRLO1 |
07/08/2018 | 15:59:04 | 442 | 507.4 | LONX | 00543402447TRLO1 |
07/08/2018 | 16:04:57 | 709 | 506.8 | BTSC | 00543405142TRLO1 |
07/08/2018 | 16:08:03 | 795 | 506.5 | BTSC | 00543406433TRLO1 |
07/08/2018 | 16:09:29 | 1011 | 506.5 | BTSC | 00543406971TRLO1 |
07/08/2018 | 16:10:07 | 425 | 506.4 | LONX | 00543407208TRLO1 |
07/08/2018 | 16:10:07 | 299 | 506.4 | TURX | 00543407209TRLO1 |
07/08/2018 | 16:11:18 | 727 | 506.5 | BTSC | 00543407779TRLO1 |
07/08/2018 | 16:18:12 | 21 | 506.6 | BTSC | 00543411046TRLO1 |
07/08/2018 | 16:18:12 | 289 | 506.6 | BTSC | 00543411047TRLO1 |
07/08/2018 | 16:18:12 | 8 | 506.6 | CHIX | 00543411048TRLO1 |
07/08/2018 | 16:18:12 | 337 | 506.6 | CHIX | 00543411049TRLO1 |
07/08/2018 | 16:21:40 | 1 | 506.8 | LONX | 00543413368TRLO1 |